Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.62 | 22.61 | 20.46 | 22.53 | 1,720,451 | +2.11(+10.33%) |
Aug 22, 2024 | 20.35 | 20.55 | 20.10 | 20.42 | 527,535 | +0.05(+0.25%) |
Aug 21, 2024 | 20.38 | 21.06 | 20.25 | 20.37 | 874,475 | +0.39(+1.95%) |
Aug 20, 2024 | 20.04 | 20.14 | 19.79 | 19.98 | 454,695 | -0.23(-1.14%) |
Aug 19, 2024 | 20.70 | 20.77 | 20.02 | 20.21 | 636,916 | -0.41(-1.99%) |
Aug 16, 2024 | 21.00 | 21.40 | 20.58 | 20.62 | 664,100 | -0.54(-2.55%) |
Aug 15, 2024 | 20.50 | 21.30 | 20.28 | 21.16 | 977,881 | +1.38(+6.98%) |
Aug 14, 2024 | 20.06 | 20.06 | 19.52 | 19.78 | 604,974 | -0.15(-0.75%) |
Aug 13, 2024 | 19.08 | 20.12 | 18.73 | 19.93 | 925,348 | +0.98(+5.17%) |
Aug 12, 2024 | 19.95 | 20.00 | 18.84 | 18.95 | 1,177,979 | -0.98(-4.92%) |
Aug 09, 2024 | 19.86 | 19.99 | 19.50 | 19.93 | 668,044 | +0.23(+1.17%) |
Aug 08, 2024 | 19.76 | 20.00 | 19.61 | 19.70 | 766,659 | +0.20(+1.03%) |
Aug 07, 2024 | 20.44 | 20.49 | 19.47 | 19.50 | 866,784 | -0.57(-2.84%) |
Aug 06, 2024 | 20.11 | 20.30 | 19.49 | 20.07 | 830,114 | +0.05(+0.25%) |
Aug 05, 2024 | 19.07 | 20.78 | 18.91 | 20.02 | 1,443,426 | -0.51(-2.48%) |
Aug 02, 2024 | 20.84 | 20.84 | 20.09 | 20.53 | 1,416,685 | -1.44(-6.55%) |
Aug 01, 2024 | 23.66 | 24.18 | 20.90 | 21.97 | 2,897,275 | -0.91(-3.98%) |
Jul 31, 2024 | 23.08 | 23.95 | 22.86 | 22.88 | 946,735 | -0.02(-0.09%) |
Jul 30, 2024 | 22.86 | 23.18 | 22.59 | 22.90 | 830,222 | +0.13(+0.57%) |
Jul 29, 2024 | 22.49 | 23.02 | 22.36 | 22.77 | 615,212 | +0.29(+1.29%) |
Jul 26, 2024 | 21.76 | 22.70 | 21.76 | 22.48 | 909,402 | +1.00(+4.66%) |
Jul 25, 2024 | 20.58 | 21.61 | 20.35 | 21.48 | 902,425 | +1.24(+6.13%) |
Jul 24, 2024 | 20.46 | 21.25 | 20.20 | 20.24 | 880,727 | -0.25(-1.22%) |
Jul 23, 2024 | 20.52 | 20.74 | 19.83 | 20.49 | 1,257,626 | -0.51(-2.43%) |
Jul 22, 2024 | 21.27 | 21.49 | 20.62 | 21.00 | 1,394,672 | -0.25(-1.18%) |
Jul 19, 2024 | 22.18 | 22.45 | 21.07 | 21.25 | 1,069,354 | -0.83(-3.76%) |
Jul 18, 2024 | 23.21 | 23.76 | 22.04 | 22.08 | 1,013,994 | -1.28(-5.48%) |
Jul 17, 2024 | 22.73 | 23.48 | 22.47 | 23.36 | 956,960 | +0.33(+1.43%) |
Jul 16, 2024 | 22.30 | 23.10 | 22.13 | 23.03 | 1,369,771 | +1.02(+4.63%) |
Jul 15, 2024 | 21.39 | 22.44 | 21.20 | 22.01 | 1,083,642 | +0.62(+2.90%) |
Jul 12, 2024 | 21.00 | 21.77 | 20.95 | 21.39 | 1,082,244 | +0.57(+2.74%) |
Jul 11, 2024 | 19.36 | 20.91 | 19.31 | 20.82 | 1,292,682 | +2.03(+10.80%) |
Jul 10, 2024 | 18.44 | 18.84 | 18.23 | 18.79 | 990,808 | +0.49(+2.68%) |
Jul 09, 2024 | 18.00 | 18.45 | 17.73 | 18.30 | 1,509,505 | +0.23(+1.27%) |
Jul 08, 2024 | 17.99 | 18.11 | 17.78 | 18.07 | 985,699 | +0.34(+1.92%) |
Jul 05, 2024 | 18.11 | 18.25 | 17.69 | 17.73 | 710,814 | -0.44(-2.42%) |
Jul 03, 2024 | 18.01 | 18.38 | 17.73 | 18.17 | 408,520 | +0.25(+1.40%) |
Jul 02, 2024 | 17.68 | 18.07 | 17.56 | 17.92 | 718,481 | +0.35(+1.99%) |
Jul 01, 2024 | 17.88 | 17.88 | 17.30 | 17.57 | 912,001 | -0.29(-1.62%) |
Jun 28, 2024 | 17.90 | 18.05 | 17.65 | 17.86 | 1,228,955 | +0.05(+0.28%) |
Jun 27, 2024 | 18.00 | 18.00 | 17.47 | 17.81 | 815,978 | -0.14(-0.78%) |
Jun 26, 2024 | 17.33 | 18.13 | 17.29 | 17.95 | 766,648 | +0.52(+2.98%) |
Jun 25, 2024 | 17.95 | 18.04 | 17.29 | 17.43 | 884,856 | -0.69(-3.81%) |
Jun 24, 2024 | 18.44 | 18.44 | 17.97 | 18.12 | 942,601 | +0.15(+0.83%) |
Jun 21, 2024 | 18.53 | 18.53 | 17.92 | 17.97 | 1,639,862 | -0.50(-2.71%) |
Jun 20, 2024 | 18.30 | 18.60 | 18.24 | 18.47 | 755,719 | -0.02(-0.11%) |
Jun 18, 2024 | 18.43 | 18.64 | 18.26 | 18.49 | 987,254 | +0.00(+0.00%) |
Jun 17, 2024 | 17.77 | 18.50 | 17.51 | 18.49 | 1,446,894 | +0.54(+3.01%) |
Jun 14, 2024 | 18.31 | 18.33 | 17.65 | 17.95 | 1,230,779 | -0.73(-3.91%) |
Jun 13, 2024 | 19.34 | 19.34 | 18.55 | 18.68 | 700,807 | -0.68(-3.49%) |
Jun 12, 2024 | 19.16 | 20.38 | 19.13 | 19.36 | 1,007,332 | +0.68(+3.62%) |
Jun 11, 2024 | 18.72 | 18.88 | 18.52 | 18.68 | 572,342 | -0.20(-1.05%) |
Jun 10, 2024 | 18.69 | 19.07 | 18.56 | 18.88 | 759,506 | -0.02(-0.11%) |
Jun 07, 2024 | 19.26 | 19.50 | 18.87 | 18.90 | 696,518 | -0.68(-3.45%) |
Jun 06, 2024 | 20.04 | 20.14 | 19.50 | 19.57 | 918,028 | -0.60(-2.96%) |
Jun 05, 2024 | 20.47 | 20.56 | 19.43 | 20.17 | 1,998,117 | -0.39(-1.88%) |
Jun 04, 2024 | 20.18 | 20.62 | 19.78 | 20.56 | 1,056,958 | -0.34(-1.62%) |